Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.15 | 32.36 | 31.91 | 32.23 | 0 | +0.13(+0.40%) |
Apr 29, 2013 | 31.91 | 32.28 | 31.82 | 32.10 | 35,962 | +0.40(+1.27%) |
Apr 26, 2013 | 31.94 | 31.96 | 31.56 | 31.70 | 75,955 | -0.27(-0.83%) |
Apr 25, 2013 | 32.80 | 32.80 | 31.89 | 31.96 | 99,375 | -0.84(-2.55%) |
Apr 24, 2013 | 31.63 | 32.80 | 31.63 | 32.80 | 70,756 | +1.22(+3.86%) |
Apr 23, 2013 | 31.73 | 31.73 | 31.23 | 31.58 | 83,814 | +0.19(+0.60%) |
Apr 22, 2013 | 31.49 | 31.62 | 31.32 | 31.39 | 66,323 | -0.16(-0.50%) |
Apr 19, 2013 | 31.38 | 31.60 | 30.96 | 31.55 | 64,114 | +0.21(+0.66%) |
Apr 18, 2013 | 31.43 | 31.77 | 31.25 | 31.34 | 78,219 | -0.09(-0.28%) |
Apr 17, 2013 | 31.71 | 31.83 | 31.20 | 31.43 | 158,584 | -0.56(-1.75%) |
Apr 16, 2013 | 31.87 | 32.11 | 31.51 | 31.99 | 114,831 | +0.57(+1.82%) |
Apr 15, 2013 | 32.84 | 32.84 | 31.31 | 31.42 | 114,246 | -1.56(-4.74%) |
Apr 12, 2013 | 33.53 | 33.53 | 32.81 | 32.99 | 26,077 | -0.79(-2.33%) |
Apr 11, 2013 | 33.14 | 33.94 | 32.98 | 33.77 | 54,213 | +0.48(+1.45%) |
Apr 10, 2013 | 32.79 | 33.36 | 32.53 | 33.29 | 50,995 | +0.70(+2.14%) |
Apr 09, 2013 | 33.06 | 33.14 | 32.49 | 32.59 | 47,331 | -0.45(-1.37%) |
Apr 08, 2013 | 33.15 | 33.15 | 32.47 | 33.05 | 44,246 | +0.07(+0.21%) |
Apr 05, 2013 | 32.66 | 33.18 | 32.52 | 32.98 | 46,634 | -0.21(-0.62%) |
Apr 04, 2013 | 33.06 | 33.28 | 32.94 | 33.18 | 30,371 | +0.12(+0.36%) |
Apr 03, 2013 | 33.83 | 33.83 | 33.05 | 33.06 | 86,211 | -0.65(-1.93%) |
Apr 02, 2013 | 34.11 | 34.11 | 33.50 | 33.71 | 74,160 | -0.09(-0.26%) |
Apr 01, 2013 | 34.48 | 34.62 | 33.69 | 33.80 | 111,663 | -0.64(-1.86%) |
Mar 28, 2013 | 34.21 | 34.82 | 33.97 | 34.44 | 148,678 | +0.26(+0.75%) |
Mar 27, 2013 | 34.17 | 34.41 | 33.81 | 34.19 | 100,852 | -0.24(-0.69%) |
Mar 26, 2013 | 34.62 | 34.62 | 34.29 | 34.42 | 51,440 | +0.08(+0.23%) |
Mar 25, 2013 | 34.42 | 34.63 | 34.17 | 34.34 | 62,098 | +0.01(+0.03%) |
Mar 22, 2013 | 34.12 | 34.39 | 34.10 | 34.33 | 109,515 | +0.44(+1.31%) |
Mar 21, 2013 | 33.68 | 34.38 | 33.14 | 33.89 | 74,221 | -0.11(-0.32%) |
Mar 20, 2013 | 34.18 | 34.18 | 33.58 | 34.00 | 162,780 | +0.09(+0.26%) |
Mar 19, 2013 | 33.57 | 33.97 | 33.30 | 33.91 | 94,823 | +0.43(+1.29%) |
Mar 18, 2013 | 33.49 | 33.67 | 33.20 | 33.48 | 65,611 | -0.33(-0.99%) |
Mar 15, 2013 | 33.69 | 33.97 | 33.53 | 33.81 | 76,981 | +0.20(+0.59%) |
Mar 14, 2013 | 33.34 | 33.67 | 33.19 | 33.62 | 37,492 | +0.43(+1.30%) |
Mar 13, 2013 | 33.05 | 33.19 | 32.68 | 33.18 | 19,590 | +0.27(+0.81%) |
Mar 12, 2013 | 32.83 | 33.25 | 32.44 | 32.92 | 32,389 | -0.08(-0.24%) |
Mar 11, 2013 | 33.02 | 33.14 | 32.60 | 33.00 | 38,421 | -0.04(-0.12%) |
Mar 08, 2013 | 32.16 | 33.30 | 31.92 | 33.04 | 79,179 | +1.21(+3.80%) |
Mar 07, 2013 | 31.89 | 31.93 | 31.27 | 31.83 | 77,674 | +0.00(+0.00%) |
Mar 06, 2013 | 32.26 | 32.36 | 31.42 | 31.83 | 49,348 | -0.25(-0.77%) |
Mar 05, 2013 | 31.79 | 32.34 | 31.74 | 32.07 | 46,701 | +0.54(+1.72%) |
Mar 04, 2013 | 32.15 | 32.15 | 31.24 | 31.53 | 61,915 | -0.66(-2.05%) |
Mar 01, 2013 | 31.80 | 32.41 | 31.67 | 32.19 | 49,717 | +0.04(+0.12%) |
Feb 28, 2013 | 32.00 | 32.34 | 31.92 | 32.15 | 35,213 | +0.05(+0.15%) |
Feb 27, 2013 | 32.11 | 32.44 | 32.06 | 32.10 | 27,839 | +0.03(+0.09%) |
Feb 26, 2013 | 31.28 | 32.20 | 31.28 | 32.07 | 79,813 | +0.96(+3.10%) |
Feb 25, 2013 | 32.64 | 32.64 | 31.05 | 31.11 | 106,888 | -1.38(-4.24%) |
Feb 22, 2013 | 33.05 | 33.07 | 32.35 | 32.49 | 80,207 | -0.47(-1.43%) |
Feb 21, 2013 | 32.78 | 33.14 | 31.69 | 32.96 | 67,875 | -0.02(-0.06%) |
Feb 20, 2013 | 33.78 | 33.88 | 32.89 | 32.98 | 78,971 | -0.80(-2.36%) |
Feb 19, 2013 | 33.93 | 34.00 | 33.57 | 33.77 | 94,772 | +0.08(+0.23%) |
Feb 15, 2013 | 33.63 | 33.87 | 33.53 | 33.69 | 46,833 | +0.30(+0.88%) |
Feb 14, 2013 | 33.56 | 33.88 | 33.32 | 33.40 | 28,002 | -0.21(-0.61%) |
Feb 13, 2013 | 34.05 | 34.23 | 33.28 | 33.61 | 43,743 | -0.32(-0.96%) |
Feb 12, 2013 | 33.24 | 34.11 | 33.24 | 33.93 | 50,203 | +0.73(+2.19%) |
Feb 11, 2013 | 33.28 | 33.34 | 33.05 | 33.20 | 26,549 | -0.05(-0.15%) |
Feb 08, 2013 | 32.45 | 33.30 | 32.45 | 33.25 | 60,539 | +0.80(+2.45%) |
Feb 07, 2013 | 32.87 | 33.09 | 32.35 | 32.46 | 57,142 | -0.52(-1.58%) |
Feb 06, 2013 | 32.58 | 32.99 | 32.26 | 32.98 | 54,247 | +1.12(+3.52%) |
Feb 04, 2013 | 32.23 | 32.35 | 31.67 | 31.86 | 40,776 | -0.52(-1.61%) |